Letzte Aktualisierung: 2025-10-01
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:58 371.46 371.46 371.25 371.27 0.0K
08:59 371.27 371.27 370.86 370.86 0.0K
09:00 370.92 376.12 370.92 375.88 0.0K
09:01 375.95 376.66 375.68 376.54 0.0K
09:02 376.65 376.94 376.19 376.28 0.0K
09:03 376.10 376.52 375.93 376.39 0.0K
09:04 376.33 376.42 376.01 376.25 0.0K
09:05 375.95 376.29 375.95 376.22 0.0K
09:06 376.05 376.78 375.82 376.51 0.0K
09:07 376.62 376.80 376.51 376.59 0.0K
09:08 376.62 376.76 376.41 376.63 0.0K
09:09 376.44 376.73 376.20 376.62 0.0K
09:10 376.64 376.77 376.50 376.66 0.0K
09:11 376.79 377.13 376.68 377.02 0.0K
09:12 376.91 377.23 376.56 376.73 0.0K
09:13 376.56 376.70 376.42 376.70 0.0K
09:14 376.52 376.52 375.93 376.22 0.0K
09:15 376.32 376.43 376.08 376.19 0.0K
09:16 376.37 376.55 376.22 376.40 0.0K
09:17 376.59 376.63 376.24 376.59 0.0K
09:18 376.56 376.56 375.93 376.20 0.0K
09:19 376.09 376.13 375.93 376.04 0.0K
09:20 375.94 376.68 375.88 376.58 0.0K
09:21 376.64 376.80 376.37 376.57 0.0K
09:22 376.55 376.71 376.38 376.71 0.0K
09:23 376.44 376.66 376.32 376.47 0.0K
09:24 376.58 376.78 376.38 376.78 0.0K
09:25 376.83 376.93 376.63 376.91 0.0K
09:26 376.70 376.80 376.43 376.69 0.0K
09:27 376.62 376.87 376.47 376.69 0.0K
09:28 376.59 376.81 376.55 376.81 0.0K
09:29 376.71 376.82 376.46 376.66 0.0K
09:30 376.61 377.27 376.61 377.26 0.0K
09:31 377.17 377.23 376.78 377.11 0.0K
09:32 377.20 377.59 377.14 377.48 0.0K
09:33 377.44 377.51 377.08 377.35 0.0K
09:34 377.24 377.36 376.66 376.75 0.0K
09:35 376.96 376.96 376.66 376.69 0.0K
09:36 376.53 376.69 376.30 376.62 0.0K
09:37 376.66 376.74 376.43 376.58 0.0K
09:38 376.57 376.76 376.49 376.60 0.0K
09:39 376.51 376.57 376.38 376.53 0.0K
09:40 376.54 376.54 376.03 376.03 0.0K
09:41 376.13 376.33 376.01 376.27 0.0K
09:42 376.20 376.56 376.20 376.33 0.0K
09:43 376.28 376.54 376.14 376.30 0.0K
09:44 376.28 376.28 375.94 376.20 0.0K
09:45 376.11 376.44 375.88 376.30 0.0K
09:46 376.25 376.46 376.10 376.10 0.0K
09:47 376.20 376.41 376.08 376.18 0.0K
09:48 376.33 376.50 376.19 376.31 0.0K
09:49 376.39 376.57 376.31 376.40 0.0K
09:50 376.41 376.70 376.41 376.64 0.0K
09:51 376.54 376.63 376.25 376.46 0.0K
09:52 376.34 376.59 376.27 376.31 0.0K
09:53 376.27 376.67 376.27 376.61 0.0K
09:54 376.57 376.76 376.57 376.76 0.0K
09:55 376.79 376.97 376.69 376.73 0.0K
09:56 376.77 376.80 376.56 376.70 0.0K
09:57 376.66 376.85 376.54 376.74 0.0K
09:58 376.69 377.04 376.63 376.78 0.0K
09:59 376.91 377.03 376.71 377.00 0.0K
10:00 377.05 377.09 376.65 377.09 0.0K
10:01 377.17 377.38 377.06 377.25 0.0K
10:02 377.32 377.32 376.97 376.98 0.0K
10:03 376.86 376.99 376.76 376.96 0.0K
10:04 377.07 377.17 376.63 376.77 0.0K
10:05 376.83 376.86 376.63 376.63 0.0K
10:06 376.64 376.82 376.45 376.82 0.0K
10:07 376.71 376.81 376.52 376.81 0.0K
10:08 376.53 376.94 376.53 376.94 0.0K
10:09 376.70 376.96 376.46 376.86 0.0K
10:10 376.94 376.98 376.76 376.81 0.0K
10:11 376.80 376.90 376.66 376.86 0.0K
10:12 376.78 377.02 376.69 376.69 0.0K
10:13 376.86 376.86 376.65 376.74 0.0K
10:14 376.79 376.90 376.75 376.90 0.0K
10:15 376.91 376.98 376.75 376.85 0.0K
10:16 376.74 377.10 376.39 376.49 0.0K
10:17 376.44 376.62 376.34 376.62 0.0K
10:18 376.61 376.71 376.15 376.18 0.0K
10:19 375.92 376.23 375.89 375.97 0.0K
10:20 376.01 376.20 375.75 376.05 0.0K
10:21 375.96 376.06 375.78 375.82 0.0K
10:22 376.22 376.44 376.15 376.31 0.0K
10:23 376.20 376.44 376.13 376.40 0.0K
10:24 376.49 376.54 375.92 375.96 0.0K
10:25 375.94 376.05 375.61 375.70 0.0K
10:26 375.73 375.90 375.53 375.87 0.0K
10:27 375.88 376.12 375.70 376.10 0.0K
10:28 376.11 376.20 375.93 376.20 0.0K
10:29 376.22 376.27 375.94 376.20 0.0K
10:30 376.18 376.25 376.00 376.12 0.0K
10:31 375.95 376.18 375.93 376.06 0.0K
10:32 376.16 376.56 376.00 376.56 0.0K
10:33 376.36 376.67 376.23 376.67 0.0K
10:34 376.66 376.79 376.50 376.76 0.0K
10:35 376.54 376.80 376.54 376.68 0.0K
10:36 376.67 376.83 376.53 376.83 0.0K
10:37 376.67 376.83 376.58 376.78 0.0K
10:38 376.71 376.85 376.52 376.64 0.0K
10:39 376.62 376.67 376.28 376.52 0.0K
10:40 376.68 376.69 376.48 376.68 0.0K
10:41 376.64 376.73 376.56 376.64 0.0K
10:42 376.74 376.74 376.59 376.69 0.0K
10:43 376.65 376.81 376.60 376.81 0.0K
10:44 376.78 376.93 376.69 376.89 0.0K
10:45 376.83 376.94 375.32 375.38 0.0K
10:46 375.32 375.48 375.25 375.48 0.0K
10:47 375.37 375.57 375.26 375.57 0.0K
10:48 375.52 375.60 375.32 375.32 0.0K
10:49 375.31 375.51 375.26 375.43 0.0K
10:50 375.47 375.59 375.21 375.39 0.0K
10:51 375.92 376.04 375.73 375.73 0.0K
10:52 375.96 376.75 375.96 376.46 0.0K
10:53 376.53 376.66 376.33 376.50 0.0K
10:54 376.43 376.69 376.36 376.59 0.0K
10:55 376.67 376.76 376.54 376.70 0.0K
10:56 376.71 376.86 376.63 376.69 0.0K
10:57 376.82 376.88 376.64 376.75 0.0K
10:58 376.91 376.94 376.63 376.90 0.0K
10:59 376.44 376.75 376.44 376.75 0.0K
11:00 376.65 376.73 376.50 376.62 0.0K
11:01 376.47 376.93 376.47 376.88 0.0K
11:02 376.80 376.87 376.05 376.17 0.0K
11:03 376.37 376.42 376.23 376.35 0.0K
11:04 376.31 376.48 376.21 376.38 0.0K
11:05 376.29 376.58 376.25 376.58 0.0K
11:06 376.44 376.73 376.36 376.55 0.0K
11:07 376.57 376.57 376.32 376.50 0.0K
11:08 376.54 376.65 376.40 376.56 0.0K
11:09 376.58 376.73 376.41 376.72 0.0K
11:10 376.66 376.86 376.51 376.86 0.0K
11:11 376.73 376.75 376.52 376.65 0.0K
11:12 376.66 376.69 376.39 376.56 0.0K
11:13 376.51 376.77 376.39 376.59 0.0K
11:14 376.54 376.74 376.45 376.49 0.0K
11:15 376.55 376.85 376.52 376.79 0.0K
11:16 376.82 376.86 376.56 376.67 0.0K
11:17 376.68 376.78 376.47 376.78 0.0K
11:18 376.53 376.76 376.46 376.59 0.0K
11:19 376.58 376.82 376.54 376.66 0.0K
11:20 376.66 376.80 376.56 376.76 0.0K
11:21 376.74 376.78 376.54 376.73 0.0K
11:22 376.75 376.76 376.50 376.64 0.0K
11:23 376.68 376.68 376.42 376.51 0.0K
11:24 376.56 376.62 376.27 376.44 0.0K
11:25 376.39 376.56 376.31 376.39 0.0K
11:26 376.34 376.51 376.21 376.29 0.0K
11:27 376.24 376.75 376.24 376.66 0.0K
11:28 376.51 376.79 376.33 376.39 0.0K
11:29 376.45 376.86 376.45 376.66 0.0K
11:30 376.86 377.11 376.81 376.93 0.0K
11:31 376.83 377.11 376.83 376.89 0.0K
11:32 376.78 377.12 376.78 377.12 0.0K
11:33 377.08 377.09 376.93 377.04 0.0K
11:34 376.87 377.06 376.86 377.05 0.0K
11:35 376.97 377.00 376.47 376.70 0.0K
11:36 376.73 376.77 376.53 376.66 0.0K
11:37 376.65 376.71 376.52 376.67 0.0K
11:38 376.64 376.78 376.64 376.68 0.0K
11:39 376.69 376.77 376.56 376.73 0.0K
11:40 376.59 376.83 376.59 376.83 0.0K
11:41 376.86 376.92 376.74 376.90 0.0K
11:42 376.96 377.01 376.76 376.89 0.0K
11:43 376.88 376.88 376.45 376.62 0.0K
11:44 376.55 376.69 376.44 376.53 0.0K
11:45 376.56 376.77 376.15 376.35 0.0K
11:46 376.31 376.45 376.16 376.22 0.0K
11:47 376.39 376.50 376.19 376.32 0.0K
11:48 376.30 376.54 376.26 376.39 0.0K
11:49 376.45 376.53 376.27 376.38 0.0K
11:50 376.44 376.53 376.25 376.49 0.0K
11:51 376.51 376.53 376.29 376.43 0.0K
11:52 376.48 376.59 376.39 376.51 0.0K
11:53 376.37 376.58 376.33 376.51 0.0K
11:54 376.43 376.64 376.36 376.57 0.0K
11:55 376.37 376.57 376.32 376.39 0.0K
11:56 376.44 376.64 376.34 376.44 0.0K
11:57 376.60 376.65 376.34 376.52 0.0K
11:58 376.46 376.60 376.30 376.33 0.0K
11:59 376.53 376.58 376.36 376.57 0.0K
12:00 376.41 376.57 376.16 376.20 0.0K
12:01 376.31 376.50 376.19 376.19 0.0K
12:02 376.37 376.50 376.20 376.36 0.0K
12:03 376.40 376.40 376.03 376.28 0.0K
12:04 376.05 376.40 376.05 376.25 0.0K
12:05 376.27 376.38 376.22 376.38 0.0K
12:06 376.33 376.46 376.21 376.39 0.0K
12:07 376.42 376.51 376.28 376.37 0.0K
12:08 376.55 376.55 376.39 376.48 0.0K
12:09 376.46 376.55 376.34 376.55 0.0K
12:10 376.33 376.52 376.25 376.46 0.0K
12:11 376.34 376.41 376.18 376.32 0.0K
12:12 376.15 376.64 376.15 376.48 0.0K
12:13 376.58 376.63 376.27 376.27 0.0K
12:14 376.76 376.76 376.44 376.44 0.0K
12:15 376.54 376.82 376.41 376.71 0.0K
12:16 376.60 376.82 376.50 376.75 0.0K
12:17 376.81 376.83 376.60 376.64 0.0K
12:18 376.80 376.89 376.63 376.71 0.0K
12:19 376.67 376.81 376.44 376.44 0.0K
12:20 376.62 376.68 376.43 376.58 0.0K
12:21 376.51 376.70 376.35 376.66 0.0K
12:22 376.39 376.65 376.39 376.61 0.0K
12:23 376.45 376.68 376.45 376.62 0.0K
12:24 376.58 376.65 376.41 376.61 0.0K
12:25 376.62 376.68 376.51 376.66 0.0K
12:26 376.59 376.69 376.48 376.63 0.0K
12:27 376.63 376.68 376.46 376.48 0.0K
12:28 376.63 376.67 376.43 376.47 0.0K
12:29 376.55 376.83 376.55 376.59 0.0K
12:30 376.57 376.69 376.45 376.59 0.0K
12:31 376.67 376.70 376.53 376.65 0.0K
12:32 376.64 376.71 376.53 376.67 0.0K
12:33 376.70 376.79 376.61 376.61 0.0K
12:34 376.68 376.74 376.57 376.71 0.0K
12:35 376.69 376.90 376.47 376.59 0.0K
12:36 376.44 376.79 376.44 376.71 0.0K
12:37 376.61 376.73 376.39 376.50 0.0K
12:38 376.52 376.62 376.32 376.50 0.0K
12:39 376.50 376.75 376.43 376.74 0.0K
12:40 376.80 376.84 376.64 376.73 0.0K
12:41 376.71 376.87 376.65 376.87 0.0K
12:42 376.67 376.93 376.41 376.50 0.0K
12:43 376.50 376.69 376.46 376.61 0.0K
12:44 376.55 376.70 376.32 376.42 0.0K
12:45 376.45 376.56 376.34 376.56 0.0K
12:46 376.52 376.85 376.51 376.55 0.0K
12:47 376.45 376.78 376.41 376.78 0.0K
12:48 376.60 376.85 376.31 376.47 0.0K
12:49 376.70 376.70 376.42 376.67 0.0K
12:50 376.51 376.73 376.46 376.58 0.0K
12:51 376.63 376.63 376.44 376.58 0.0K
12:52 376.52 376.62 376.46 376.53 0.0K
12:53 376.43 376.70 376.32 376.70 0.0K
12:54 376.51 376.71 376.43 376.54 0.0K
12:55 376.71 376.71 376.36 376.41 0.0K
12:56 376.50 376.60 376.39 376.50 0.0K
12:57 376.61 376.61 376.30 376.37 0.0K
12:58 376.45 376.60 376.26 376.52 0.0K
12:59 376.44 376.58 376.34 376.54 0.0K
13:00 376.54 376.62 376.39 376.62 0.0K
13:01 376.50 376.66 376.44 376.50 0.0K
13:02 376.57 376.69 376.47 376.55 0.0K
13:03 376.51 376.74 376.51 376.63 0.0K
13:04 376.76 376.76 376.48 376.48 0.0K
13:05 376.41 376.73 376.41 376.52 0.0K
13:06 376.65 376.75 376.44 376.63 0.0K
13:07 376.61 376.79 376.50 376.71 0.0K
13:08 376.63 376.72 376.52 376.66 0.0K
13:09 376.54 376.81 376.49 376.67 0.0K
13:10 376.70 376.80 376.40 376.52 0.0K
13:11 376.30 376.57 376.27 376.44 0.0K
13:12 376.39 376.59 376.35 376.57 0.0K
13:13 376.56 376.73 376.49 376.65 0.0K
13:14 376.70 376.79 376.49 376.63 0.0K
13:15 376.75 376.75 376.37 376.51 0.0K
13:16 376.59 376.67 376.44 376.54 0.0K
13:17 376.56 376.89 376.56 376.77 0.0K
13:18 376.75 376.84 376.63 376.78 0.0K
13:19 376.64 376.85 376.38 376.56 0.0K
13:20 376.52 376.53 376.32 376.32 0.0K
13:21 376.46 376.59 376.34 376.40 0.0K
13:22 376.36 376.69 376.32 376.60 0.0K
13:23 376.53 376.76 376.37 376.66 0.0K
13:24 376.33 376.53 376.33 376.47 0.0K
13:25 376.42 376.64 376.38 376.48 0.0K
13:26 376.62 376.62 376.42 376.53 0.0K
13:27 376.56 376.58 376.34 376.44 0.0K
13:28 376.46 376.73 376.41 376.65 0.0K
13:29 376.73 376.78 376.54 376.57 0.0K
13:30 376.81 376.81 376.36 376.54 0.0K
13:31 376.46 376.77 376.39 376.70 0.0K
13:32 376.70 376.73 376.46 376.46 0.0K
13:33 376.59 376.73 376.44 376.55 0.0K
13:34 376.55 376.68 376.53 376.63 0.0K
13:35 376.60 376.60 376.36 376.44 0.0K
13:36 376.55 376.56 376.39 376.46 0.0K
13:37 376.31 376.43 376.20 376.25 0.0K
13:38 376.32 376.38 376.08 376.30 0.0K
13:39 376.25 376.46 376.12 376.28 0.0K
13:40 376.31 376.56 376.00 376.32 0.0K
13:41 376.38 376.49 376.19 376.25 0.0K
13:42 376.28 376.48 376.18 376.48 0.0K
13:43 376.36 376.62 376.22 376.33 0.0K
13:44 376.46 376.58 376.36 376.58 0.0K
13:45 376.43 376.57 376.25 376.43 0.0K
13:46 376.47 376.50 376.23 376.42 0.0K
13:47 376.42 376.43 376.20 376.23 0.0K
13:48 376.40 376.48 376.22 376.38 0.0K
13:49 376.34 376.38 376.13 376.21 0.0K
13:50 376.26 376.57 376.13 376.51 0.0K
13:51 376.44 376.52 376.33 376.42 0.0K
13:52 376.43 376.54 376.28 376.33 0.0K
13:53 376.32 376.35 376.19 376.29 0.0K
13:54 376.21 376.36 376.17 376.27 0.0K
13:55 376.18 376.32 376.10 376.21 0.0K
13:56 376.21 376.40 376.09 376.17 0.0K
13:57 376.16 376.29 376.10 376.25 0.0K
13:58 376.16 376.34 376.16 376.20 0.0K
13:59 376.12 376.52 376.12 376.25 0.0K
14:00 376.27 376.41 376.18 376.31 0.0K
14:01 376.18 376.44 376.13 376.39 0.0K
14:02 376.22 376.53 376.17 376.39 0.0K
14:03 376.42 376.55 376.28 376.55 0.0K
14:04 376.42 376.58 376.36 376.40 0.0K
14:05 376.39 376.70 376.39 376.70 0.0K
14:06 376.73 376.74 376.53 376.64 0.0K
14:07 376.69 376.76 376.52 376.73 0.0K
14:08 376.66 376.75 376.52 376.64 0.0K
14:09 376.56 376.71 376.55 376.62 0.0K
14:10 376.74 376.75 376.59 376.63 0.0K
14:11 376.57 376.75 376.21 376.25 0.0K
14:12 376.14 376.33 375.85 376.33 0.0K
14:13 376.38 376.46 376.18 376.33 0.0K
14:14 376.36 376.48 376.29 376.36 0.0K
14:15 376.35 376.48 376.23 376.23 0.0K
14:16 376.38 376.47 376.23 376.30 0.0K
14:17 376.43 376.51 376.27 376.51 0.0K
14:18 376.47 376.58 376.24 376.45 0.0K
14:19 376.34 376.48 376.26 376.44 0.0K
14:20 376.42 376.44 376.29 376.43 0.0K
14:21 376.38 376.48 376.27 376.33 0.0K
14:22 376.36 376.41 376.19 376.38 0.0K
14:23 376.38 376.38 376.14 376.28 0.0K
14:24 376.40 376.42 376.06 376.27 0.0K
14:25 376.23 376.43 376.01 376.09 0.0K
14:26 376.08 376.32 376.04 376.21 0.0K
14:27 376.31 376.31 375.98 376.13 0.0K
14:28 375.96 376.27 375.96 376.10 0.0K
14:29 376.05 376.40 376.05 376.17 0.0K
14:30 376.19 376.38 376.11 376.25 0.0K
14:31 376.19 376.42 376.16 376.22 0.0K
14:32 376.25 376.43 376.20 376.35 0.0K
14:33 376.30 376.70 376.30 376.48 0.0K
14:34 376.42 376.55 376.24 376.52 0.0K
14:35 376.48 376.59 376.23 376.54 0.0K
14:36 376.55 376.64 376.40 376.56 0.0K
14:37 376.57 376.81 376.53 376.56 0.0K
14:38 376.81 376.82 376.56 376.69 0.0K
14:39 376.74 376.74 376.47 376.61 0.0K
14:40 376.57 376.63 376.36 376.51 0.0K
14:41 376.46 376.61 376.35 376.49 0.0K
14:42 376.41 376.54 376.27 376.35 0.0K
14:43 376.43 376.67 376.26 376.45 0.0K
14:44 376.48 376.65 376.39 376.39 0.0K
14:45 376.57 376.59 376.31 376.43 0.0K
14:46 376.25 376.61 376.25 376.48 0.0K
14:47 376.51 376.63 376.20 376.45 0.0K
14:48 376.39 376.49 376.22 376.32 0.0K
14:49 376.27 376.56 376.23 376.34 0.0K
14:50 376.21 376.45 376.19 376.23 0.0K
14:51 376.29 376.60 376.20 376.46 0.0K
14:52 376.52 376.68 376.30 376.67 0.0K
14:53 376.56 376.71 376.53 376.53 0.0K
14:54 376.66 376.66 376.46 376.59 0.0K
14:55 376.68 376.77 376.50 376.77 0.0K
14:56 376.76 376.76 376.51 376.54 0.0K
14:57 376.60 376.71 376.35 376.69 0.0K
14:58 376.45 376.61 376.28 376.56 0.0K
14:59 376.46 376.70 376.25 376.34 0.0K
15:00 376.34 376.64 376.33 376.58 0.0K
15:01 376.54 376.57 376.39 376.46 0.0K
15:02 376.42 376.58 376.40 376.41 0.0K
15:03 376.27 376.66 376.19 376.47 0.0K
15:04 376.37 376.63 376.36 376.43 0.0K
15:05 376.46 376.54 376.30 376.44 0.0K
15:06 376.48 376.64 376.43 376.59 0.0K
15:07 376.56 376.61 376.29 376.39 0.0K
15:08 376.31 376.53 376.24 376.34 0.0K
15:09 376.30 376.62 376.28 376.59 0.0K
15:10 376.55 376.88 376.53 376.80 0.0K
15:11 376.78 376.81 376.59 376.66 0.0K
15:12 376.70 376.80 376.58 376.67 0.0K
15:13 376.76 376.76 376.53 376.59 0.0K
15:14 376.73 376.81 376.53 376.57 0.0K
15:15 376.63 376.75 376.57 376.65 0.0K
15:16 376.60 376.84 376.59 376.65 0.0K
15:17 376.67 376.87 376.54 376.71 0.0K
15:18 376.68 377.00 376.68 377.00 0.0K
15:19 376.98 377.38 376.93 377.29 0.0K
15:20 377.34 377.38 377.34 377.38 0.0K
15:21 377.38 377.38 377.38 377.38 0.0K
15:22 377.38 377.38 377.38 377.38 0.0K
15:23 377.38 377.38 377.38 377.38 0.0K
15:24 377.38 377.38 377.12 377.12 0.0K
15:25 377.12 377.12 377.12 377.12 0.0K
15:26 377.12 377.12 377.12 377.12 0.0K
15:27 377.12 377.12 377.12 377.12 0.0K
15:28 377.12 377.12 377.12 377.12 0.0K
15:29 377.12 377.35 376.76 376.76 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar